DWS Group GmbH & Co. KGaA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	51.650	51.750	50.100	50.300	45.689	238,755
2025-05-15	51.850	51.850	51.350	51.406	46.694	1,014
2025-05-14	52.050	52.100	51.150	51.647	46.913	9,799
2025-05-13	51.500	51.800	51.100	51.700	46.961	4,074
2025-05-12	51.450	52.400	51.000	51.000	46.325	198,475
2025-05-09	50.150	50.500	49.860	50.400	45.780	3,257
2025-05-08	49.440	50.450	49.440	50.150	45.553	9,009
2025-05-07	49.260	49.500	48.820	48.980	44.490	2,158
2025-05-06	50.450	50.450	49.080	49.580	45.035	6,131
2025-05-02	46.680	47.300	46.520	46.962	42.657	8,222
2025-04-30	45.880	46.640	45.520	45.814	41.615	2,246
2025-04-29	46.720	46.720	44.380	45.724	41.532	4,748
2025-04-28	46.020	46.240	45.500	45.673	41.486	2,397
2025-04-25	45.420	45.820	45.140	45.577	41.399	7,838
2025-04-24	44.940	44.960	44.400	44.500	40.421	2,467
2025-04-23	44.200	45.120	44.000	44.920	40.802	28,542
2025-04-22	42.660	43.090	42.340	43.066	39.118	109,157
2025-04-17	42.660	42.920	41.960	42.227	38.356	1,832
2025-04-16	43.280	43.280	42.480	42.750	38.831	4,022
2025-04-15	42.980	43.880	42.860	43.505	39.517	4,531
2025-04-14	42.540	42.760	41.780	42.588	38.684	3,668
2025-04-11	41.620	41.620	39.700	40.605	36.883	21,652
2025-04-10	45.000	45.000	41.000	41.459	37.658	6,122
2025-04-09	37.600	38.560	37.200	38.060	34.571	3,427
2025-04-08	39.660	40.240	38.420	39.856	36.202	3,054
2025-04-07	36.500	40.160	35.400	37.918	34.442	12,281
2025-04-04	46.720	46.780	40.720	45.335	41.179	89,578
2025-04-03	48.940	49.340	47.360	49.000	44.508	3,419
2025-04-02	51.400	51.650	50.050	50.560	45.926	4,557
2025-04-01	50.750	51.350	50.750	50.868	46.205	1,280
2025-03-31	49.980	51.400	49.660	50.094	45.502	2,952
2025-03-28	52.550	52.650	51.900	52.026	47.257	10,155
2025-03-27	53.150	53.200	52.450	53.022	48.161	3,699
2025-03-26	54.050	54.700	53.500	54.228	49.257	3,515
2025-03-25	52.750	54.200	52.500	53.386	48.493	2,069
2025-03-24	52.850	53.300	52.150	52.717	47.884	3,363
2025-03-21	51.550	53.200	51.550	52.208	47.422	28,563
2025-03-20	53.100	53.100	51.450	51.658	46.923	3,485
2025-03-19	52.100	52.700	51.350	52.302	47.508	11,103
2025-03-18	51.300	51.900	51.100	51.555	46.829	5,287
2025-03-17	50.300	50.850	50.000	50.693	46.046	4,223
2025-03-14	48.540	50.150	48.440	49.777	45.214	6,077
2025-03-13	48.800	49.000	47.880	48.632	44.174	2,322
2025-03-12	47.020	48.980	47.020	48.412	43.975	4,167
2025-03-11	47.100	47.300	46.240	46.833	42.540	6,965
2025-03-10	49.260	49.440	46.800	47.489	43.136	3,507
2025-03-07	48.520	49.140	48.300	48.555	44.104	29,575
2025-03-06	47.720	49.020	47.720	48.464	44.021	12,653
2025-03-05	47.220	47.700	46.940	47.180	42.855	4,176
2025-03-04	46.580	46.920	46.120	46.537	42.271	7,248
2025-03-03	46.080	47.060	45.920	46.856	42.561	2,570
2025-02-28	45.760	46.060	45.640	45.917	41.708	3,980
2025-02-27	46.260	46.380	45.780	46.083	41.859	2,377
2025-02-26	46.300	46.940	46.300	46.689	42.409	1,585
2025-02-25	46.700	46.720	45.880	46.112	41.885	3,245
2025-02-24	46.800	47.120	46.320	46.758	42.472	6,377
2025-02-21	46.600	47.060	46.520	46.740	42.455	3,268
2025-02-20	46.700	47.300	46.640	47.100	42.782	2,757
2025-02-19	48.100	48.120	46.820	47.413	43.067	2,523
2025-02-18	48.300	48.300	47.820	48.017	43.615	5,697

← NewerPage 7 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	3.0000 EUR
2025-06-16	2.2000 EUR
2024-06-07	6.1000 EUR
2023-06-16	2.0500 EUR
2022-06-10	2.0000 EUR
2021-06-10	1.8100 EUR
2020-11-19	1.6700 EUR
2020-06-19	1.6700 EUR
2019-06-06	1.3700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.